Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 2.910 | 2.921 | 2.712 | 2.880 | 34,976 | +0.14(+5.22%) |
Aug 22, 2024 | 2.810 | 2.880 | 2.710 | 2.737 | 38,343 | +0.09(+3.29%) |
Aug 21, 2024 | 2.890 | 2.890 | 2.650 | 2.650 | 85,966 | -0.17(-6.02%) |
Aug 20, 2024 | 2.510 | 2.890 | 2.510 | 2.820 | 77,873 | +0.34(+13.86%) |
Aug 19, 2024 | 2.680 | 2.680 | 2.440 | 2.477 | 26,842 | -0.09(-3.64%) |
Aug 16, 2024 | 2.620 | 2.700 | 2.570 | 2.570 | 29,777 | -0.06(-2.27%) |
Aug 15, 2024 | 2.550 | 2.680 | 2.530 | 2.630 | 19,262 | +0.10(+3.95%) |
Aug 14, 2024 | 2.530 | 2.570 | 2.400 | 2.530 | 23,814 | -0.01(-0.39%) |
Aug 13, 2024 | 2.560 | 2.660 | 2.400 | 2.540 | 25,937 | +0.04(+1.60%) |
Aug 12, 2024 | 2.790 | 2.870 | 2.500 | 2.500 | 56,984 | -0.29(-10.55%) |
Aug 09, 2024 | 2.750 | 2.880 | 2.660 | 2.795 | 17,132 | +0.03(+1.26%) |
Aug 08, 2024 | 2.960 | 2.996 | 2.750 | 2.760 | 21,215 | -0.12(-4.16%) |
Aug 07, 2024 | 3.060 | 3.128 | 2.810 | 2.880 | 25,891 | -0.12(-4.00%) |
Aug 06, 2024 | 3.210 | 3.210 | 2.970 | 3.000 | 23,366 | -0.21(-6.54%) |
Aug 05, 2024 | 3.160 | 3.640 | 2.430 | 3.210 | 207,601 | -0.39(-10.83%) |
Aug 02, 2024 | 3.400 | 3.630 | 3.300 | 3.600 | 43,901 | +0.16(+4.65%) |
Aug 01, 2024 | 3.600 | 3.643 | 3.400 | 3.440 | 40,286 | -0.15(-4.18%) |
Jul 31, 2024 | 3.600 | 3.760 | 3.510 | 3.590 | 39,201 | -0.01(-0.28%) |
Jul 30, 2024 | 3.800 | 3.890 | 3.500 | 3.600 | 107,329 | -0.11(-2.96%) |
Jul 29, 2024 | 3.890 | 3.909 | 3.620 | 3.710 | 41,775 | -0.05(-1.33%) |
Jul 26, 2024 | 3.750 | 4.000 | 3.650 | 3.760 | 175,271 | -0.31(-7.62%) |
Jul 25, 2024 | 3.810 | 4.280 | 3.800 | 4.070 | 150,575 | +0.19(+4.90%) |
Jul 24, 2024 | 4.000 | 4.120 | 3.800 | 3.880 | 109,995 | -0.04(-1.02%) |
Jul 23, 2024 | 3.700 | 4.080 | 3.700 | 3.920 | 121,154 | +0.22(+5.95%) |
Jul 22, 2024 | 3.960 | 4.090 | 3.589 | 3.700 | 157,876 | -0.15(-3.90%) |
Jul 19, 2024 | 3.960 | 4.030 | 3.800 | 3.850 | 99,674 | -0.15(-3.75%) |
Jul 18, 2024 | 4.130 | 4.290 | 3.910 | 4.000 | 107,520 | -0.41(-9.30%) |
Jul 17, 2024 | 3.980 | 4.600 | 3.980 | 4.410 | 275,545 | +0.43(+10.80%) |
Jul 16, 2024 | 4.040 | 4.190 | 3.950 | 3.980 | 57,662 | -0.14(-3.40%) |
Jul 15, 2024 | 4.260 | 4.449 | 4.000 | 4.120 | 144,401 | -0.25(-5.72%) |
Jul 12, 2024 | 4.080 | 4.590 | 4.050 | 4.370 | 160,053 | +0.29(+7.11%) |
Jul 11, 2024 | 4.060 | 4.300 | 3.910 | 4.080 | 182,772 | +0.02(+0.49%) |
Jul 10, 2024 | 3.650 | 4.234 | 3.650 | 4.060 | 289,068 | +0.37(+10.03%) |
Jul 09, 2024 | 3.550 | 4.000 | 3.352 | 3.690 | 162,912 | +0.11(+3.07%) |
Jul 08, 2024 | 3.750 | 3.750 | 3.300 | 3.580 | 164,549 | -0.21(-5.54%) |
Jul 05, 2024 | 3.920 | 4.150 | 3.600 | 3.790 | 312,007 | -0.11(-2.82%) |
Jul 03, 2024 | 4.050 | 4.250 | 3.760 | 3.900 | 218,195 | +0.10(+2.63%) |
Jul 02, 2024 | 4.360 | 4.430 | 3.758 | 3.800 | 277,541 | -0.86(-18.45%) |
Jul 01, 2024 | 4.260 | 4.980 | 3.730 | 4.660 | 1,889,336 | +0.81(+21.18%) |
Jun 28, 2024 | 4.250 | 4.250 | 3.742 | 3.845 | 238,418 | -0.41(-9.56%) |
Jun 27, 2024 | 4.733 | 4.801 | 4.173 | 4.252 | 254,711 | -0.60(-12.28%) |
Jun 26, 2024 | 5.270 | 5.601 | 4.250 | 4.847 | 476,423 | -1.90(-28.20%) |
Jun 25, 2024 | 7.084 | 7.478 | 5.964 | 6.751 | 277,207 | -0.90(-11.76%) |
Jun 24, 2024 | 8.204 | 9.690 | 7.310 | 7.650 | 814,689 | -0.26(-3.31%) |
Jun 21, 2024 | 8.357 | 8.976 | 7.227 | 7.912 | 584,504 | -2.35(-22.93%) |
Jun 20, 2024 | 9.010 | 11.86 | 8.180 | 10.27 | 8,190,074 | +3.62(+54.41%) |
Jun 18, 2024 | 11.03 | 18.53 | 6.649 | 6.649 | 23,226,400 | +2.87(+76.17%) |
Jun 17, 2024 | 3.830 | 3.990 | 3.487 | 3.774 | 19,998 | +0.01(+0.32%) |
Jun 14, 2024 | 3.873 | 4.080 | 3.740 | 3.762 | 9,335 | -0.16(-4.03%) |
Jun 13, 2024 | 3.784 | 3.944 | 3.697 | 3.920 | 10,513 | +0.02(+0.48%) |
Jun 12, 2024 | 3.961 | 4.146 | 3.663 | 3.901 | 18,964 | -0.03(-0.65%) |
Jun 11, 2024 | 4.068 | 4.248 | 3.823 | 3.927 | 13,734 | -0.01(-0.30%) |
Jun 10, 2024 | 4.318 | 4.318 | 3.844 | 3.939 | 31,717 | -0.29(-6.95%) |
Jun 07, 2024 | 4.250 | 4.463 | 3.995 | 4.233 | 39,922 | +0.15(+3.75%) |
Jun 06, 2024 | 4.418 | 4.420 | 3.995 | 4.080 | 24,449 | -0.22(-5.14%) |
Jun 05, 2024 | 4.343 | 4.479 | 4.274 | 4.301 | 5,247 | -0.12(-2.65%) |
Jun 04, 2024 | 4.485 | 4.607 | 4.335 | 4.418 | 12,154 | -0.21(-4.45%) |